optioncycle Landing Page

Financial Analysis Guide

Explore a wide range of Option Trading and Strategies and discover the Releases and more Choosing the Right Trading Strategy for you
optioncycle Service
> ☰

Option Trading Strategies

This website uses cookies to ensure you get the best experience on our website. By clicking "Accept", you agree to our use of cookies. Learn more

Option Cycle - AAPL

Options for AAPL

Expiration: 2025-07-11

Calls

Strike Bid Ask Last Price Open Interest
110 99.3 100.45 99.7 123
120 89.3 90.9 93.55 7
125 84.4 86 0 0
130 79.4 80.95 67.25 4
135 74.4 76 66.3 1
140 69.4 70.95 61.14 2
145 64.35 66 60.85 1
150 59.75 60.3 58.19 2522
155 54.65 56 53.95 2
160 49.75 50.35 49.6 5304
165 44.35 46.05 44.95 11
170 39.55 40.8 42.05 29
175 34.65 36.05 38.97 14
177.5 31.8 32.95 32.29 14
180 29.6 30.5 32 239
182.5 26.65 28.2 30.56 21
185 24.85 25.55 25.05 1765
187.5 21.85 23.6 23.2 281
190 19.65 20.45 19.75 582
192.5 17.5 17.95 16.7 299
195 14.9 15.45 15.23 2069
197.5 12.6 12.95 13 5141
200 10.3 10.55 10.2 3880
202.5 8 8.25 7.9 3016
205 5.95 6.05 6 9668
207.5 4.05 4.15 4.1 7602
210 2.52 2.56 2.55 20716
212.5 1.44 1.45 1.45 11559
215 0.74 0.75 0.74 24887
217.5 0.36 0.38 0.37 14324
220 0.18 0.2 0.19 21359
222.5 0.1 0.11 0.1 5429
225 0.06 0.07 0.06 15289
227.5 0.04 0.05 0.04 4182
230 0.02 0.03 0.02 8457
232.5 0.01 0.02 0.02 197
235 0.01 0.02 0.01 3733
240 0 0.01 0.01 4447
245 0 0.01 0.01 720
250 0 0.01 0.01 1178
255 0 0.01 0.01 230
260 0 0.01 0.01 329
265 0 0.01 0.01 45
270 0 0.01 0.01 112
275 0 0.01 0.01 15
280 0 0.01 0.03 14
285 0 0.01 0.01 2
290 0 0.01 0.01 60
295 0 0.01 0 0
300 0 0.01 0.01 36
305 0 0.01 0.02 1
310 0 0.01 0 0
315 0 0.01 0 0
320 0 0.01 0.01 2
325 0 0.01 0.01 3

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 122
120 0 0.01 0.01 21
125 0 0.01 0.01 173
130 0 0.01 0.01 65
135 0 0.01 0.01 372
140 0 0.01 0.01 485
145 0 0.01 0.01 354
150 0 0.01 0.01 2970
155 0 0.01 0.01 436
160 0 0.01 0.01 7429
165 0 0.01 0.01 1516
170 0 0.01 0.01 2145
175 0.01 0.02 0.01 1860
177.5 0.01 0.03 0.02 1202
180 0.02 0.03 0.03 2966
182.5 0.03 0.04 0.03 1163
185 0.03 0.04 0.04 3247
187.5 0.04 0.06 0.06 2004
190 0.06 0.07 0.07 3947
192.5 0.08 0.1 0.09 2593
195 0.12 0.13 0.12 10162
197.5 0.18 0.19 0.19 3926
200 0.28 0.29 0.29 8959
202.5 0.48 0.49 0.48 6941
205 0.83 0.85 0.85 7314
207.5 1.44 1.46 1.45 5967
210 2.41 2.44 2.45 8270
212.5 3.75 3.85 3.8 5741
215 5.55 5.7 5.79 4648
217.5 7.6 8 7.65 977
220 9.8 10.35 10.75 867
222.5 12.15 13 13.15 245
225 14.65 15.25 15.6 225
227.5 17.05 18.25 0 0
230 19.75 20.6 19.98 42
232.5 21.85 23.25 19.25 1
235 24.45 25.5 25.7 12
240 29.6 30.95 29.65 0
245 34.65 36 48.35 0
250 39.6 40.65 40.92 0
255 44.65 46 45.2 0
260 49.5 50.95 0 0
265 54.6 56 60.74 0
270 59.4 60.95 65.71 0
275 64.6 65.65 0 0
280 69.4 70.95 0 0
285 74.5 76 0 0
290 79.7 80.95 78.95 1
295 84.65 86 82.98 0
300 89.6 90.95 0 0
305 94.65 96 0 0
310 99.6 100.95 0 0
315 104.65 106 0 0
320 109.5 110.95 0 0
325 114.35 116 0 0

Expiration: 2025-07-18

Calls

Strike Bid Ask Last Price Open Interest
90 119.55 120.65 124.15 375
95 114.55 115.7 102.25 13
100 109.55 110.4 102.5 531
105 104.55 105.7 96.14 44
110 99.55 100.7 103.7 346
115 94.6 95.7 95.75 81
120 89.8 90.55 82.94 215
125 84.85 85.55 87.28 2555
130 79.8 80.6 70.72 209
135 74.8 75.7 79.22 500
140 69.9 70.6 68.8 7983
145 64.85 65.55 66.97 179
150 59.75 60.6 63.55 650
155 54.75 55.55 55.19 143
160 49.95 50.45 49.6 816
165 44.9 45.6 45 409
170 39.95 40.5 42.32 753
175 35.05 35.7 35.25 818
177.5 32.35 33.2 29.68 3
180 30.05 30.7 30.55 2399
182.5 27.3 28.65 30.2 30
185 25.15 25.75 24.95 5464
187.5 22.7 23.65 27 35
190 20.35 20.8 20.03 2792
192.5 17.85 18.4 18.25 337
195 15.6 15.9 15.9 7048
197.5 13.3 13.55 13.05 492
200 11.1 11.35 11.15 24536
202.5 9.1 9.2 8.95 2655
205 7.15 7.25 7.15 28783
207.5 5.45 5.55 5.45 3965
210 3.95 4 3.91 42660
212.5 2.76 2.78 2.74 12274
215 1.84 1.87 1.85 51661
217.5 1.19 1.2 1.19 5192
220 0.76 0.78 0.76 38581
222.5 0.49 0.51 0.49 6554
225 0.33 0.34 0.33 43123
227.5 0.23 0.24 0.2 431
230 0.17 0.18 0.17 53097
232.5 0.12 0.14 0.12 147
235 0.09 0.11 0.1 12150
240 0.06 0.07 0.06 18017
245 0.04 0.05 0.04 7947
250 0.03 0.04 0.04 32416
255 0.01 0.02 0.01 6922
260 0.01 0.02 0.02 3983
265 0 0.01 0.01 4558
270 0 0.01 0.01 8551
275 0 0.02 0.02 3223
280 0 0.01 0.01 4907
285 0 0.01 0.01 5933
290 0 0.01 0.02 1972
295 0 0.01 0.01 1908
300 0 0.01 0.01 3696
305 0 0.01 0.01 2872
310 0 0.01 0.01 1897
315 0 0.01 0.01 779
320 0 0.01 0.01 853
325 0 0.01 0.01 1263
330 0 0.01 0.01 464
340 0 0.01 0.01 1482
350 0 0.01 0.01 228
360 0 0.01 0 94
370 0 0.01 0.01 140
380 0 0.01 0.01 842
390 0 0.01 0.01 299
400 0 0.01 0.01 5883

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.01 0.01 5288
95 0 0.01 0.01 6571
100 0 0.01 0.01 5818
105 0 0.01 0.01 1627
110 0 0.01 0.01 2560
115 0 0.01 0.01 2130
120 0 0.01 0.01 1789
125 0 0.01 0.01 1806
130 0 0.01 0.01 4421
135 0 0.01 0.01 1626
140 0 0.02 0.01 21569
145 0.01 0.02 0.01 1867
150 0.01 0.02 0.02 4780
155 0.02 0.03 0.03 2370
160 0.03 0.04 0.03 14804
165 0.04 0.05 0.04 26199
170 0.05 0.06 0.06 18265
175 0.08 0.09 0.08 23264
177.5 0.09 0.1 0.1 431
180 0.11 0.12 0.12 13329
182.5 0.13 0.14 0.13 762
185 0.15 0.17 0.16 25053
187.5 0.2 0.21 0.2 1145
190 0.25 0.27 0.27 21223
192.5 0.33 0.35 0.34 5094
195 0.45 0.47 0.46 21140
197.5 0.63 0.65 0.65 2748
200 0.9 0.92 0.93 39504
202.5 1.3 1.32 1.32 2269
205 1.86 1.89 1.89 20596
207.5 2.63 2.66 2.71 2168
210 3.6 3.7 3.74 19535
212.5 4.9 5 5.05 4057
215 6.5 6.6 6.7 10162
217.5 8.35 8.5 8.52 341
220 10.4 10.65 10.55 7663
222.5 12.4 13.1 13 83
225 14.9 15.45 15.4 932
227.5 17.15 17.95 18.3 2
230 19.75 20.3 20.24 1685
232.5 22.15 22.9 18.65 0
235 24.75 25.35 25.95 194
240 29.85 30.4 30.7 63
245 34.75 35.4 35.43 122
250 39.6 40.4 40.25 75
255 44.5 45.4 45.3 34
260 49.55 50.4 51 10
265 54.5 55.4 55.9 28
270 59.75 60.6 60.54 3
275 64.45 65.45 74.43 0
280 69.5 70.5 66.67 0
285 74.45 75.75 0 0
290 79.5 80.7 0 0
295 84.45 85.6 0 0
300 89.65 90.6 96.65 0
305 94.45 95.6 92.38 0
310 99.5 100.75 0 0
315 104.65 105.5 0 0
320 109.5 110.75 0 0
325 114.45 115.65 0 0
330 119.5 120.6 0 0
340 129.5 130.5 0 0
350 139.5 140.5 0 0
360 149.5 150.65 0 0
370 159.5 160.7 0 0
380 169.5 170.65 0 0
390 179.75 180.55 0 0
400 189.75 190.5 0 0

Expiration: 2025-07-25

Calls

Strike Bid Ask Last Price Open Interest
110 99.8 101.25 104.75 7
120 89.75 91.25 81.97 5
125 84.8 86.35 75.5 1
130 79.55 81.3 0 0
135 74.75 76.4 67 1
140 69.55 71.35 62.69 10
145 64.65 66.45 58.59 1
150 59.75 61.4 61.3 47
155 54.65 56.5 54.2 4
160 50.05 50.75 47.97 6330
165 45 45.8 47.8 10
170 40.1 40.85 43.02 74
175 34.8 35.9 38.37 95
180 30.3 30.95 30.5 51
185 25.15 25.95 25.42 174
190 20.75 21.15 21 415
195 16.2 16.4 16.45 486
200 11.85 12 11.93 2737
205 8.1 8.2 8.1 5077
210 4.95 5.05 4.95 6621
215 2.73 2.78 2.72 9558
220 1.33 1.36 1.32 11257
225 0.62 0.65 0.61 6427
230 0.31 0.32 0.32 4962
235 0.18 0.2 0.18 5361
240 0.11 0.13 0.12 1439
245 0.07 0.08 0.08 691
250 0.05 0.06 0.05 991
255 0.03 0.05 0.05 337
260 0.02 0.04 0.06 321
265 0.01 0.03 0.03 287
270 0.01 0.03 0.04 172
275 0 0.02 0.01 19
280 0 0.02 0.01 28
285 0 0.02 0.03 12
290 0 0.02 0.02 45
295 0 0.02 0 0
300 0 0.02 0.02 5
305 0 0.02 0 0
310 0 0.01 0 0
315 0 0.01 0.02 111
320 0 0.01 0.01 1
325 0 0.01 0.01 3

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.01 0.01 107
120 0 0.01 0.01 112
125 0 0.02 0.01 33
130 0.01 0.02 0.03 67
135 0 0.02 0.01 173
140 0.01 0.03 0.01 210
145 0.01 0.03 0.02 171
150 0.02 0.03 0.03 141
155 0.03 0.05 0.05 344
160 0.04 0.05 0.04 7166
165 0.06 0.07 0.07 561
170 0.09 0.1 0.1 1842
175 0.13 0.14 0.13 2910
180 0.18 0.2 0.2 1270
185 0.28 0.3 0.29 1694
190 0.46 0.48 0.46 2659
195 0.81 0.83 0.84 2540
200 1.45 1.49 1.51 4108
205 2.61 2.65 2.62 3313
210 4.45 4.55 4.51 3278
215 7.2 7.35 7.41 315
220 10.85 11 11.75 197
225 15.1 15.6 15.35 61
230 19.9 20.35 20.1 6
235 24.75 25.6 25.5 5
240 29.55 30.6 29.74 5
245 34.55 35.45 34 0
250 39.65 40.6 40.53 1
255 44.65 45.5 45.55 1
260 49.7 50.5 58.4 0
265 54.55 55.5 0 0
270 59.65 60.5 0 0
275 64.65 65.65 0 0
280 69.55 70.6 0 0
285 74.55 75.5 0 0
290 79.3 80.5 0 0
295 84.6 85.55 0 0
300 89.3 90.55 0 0
305 94.2 95.6 0 0
310 99.45 100.5 0 0
315 104.5 105.5 0 0
320 109.3 110.65 0 0
325 114.65 115.6 0 0

Expiration: 2025-08-01

Calls

Strike Bid Ask Last Price Open Interest
110 99.35 101.35 99.25 2
120 89.3 90.9 0 0
125 84.2 86.6 77.8 0
130 79.15 80.85 0 0
135 74.8 76.15 0 0
140 70 71.2 73.65 5588
145 64.8 66.85 57.3 0
150 60.05 61.2 60.08 4448
155 54.05 56.4 53.22 2
160 50.3 51.8 50.09 7
165 45.3 46.4 46.63 2
170 40.4 42.05 40.76 32
175 34.7 36.95 35.62 32
180 30.85 31.3 30.91 436
185 26.05 26.7 25.55 76
190 21.55 22 21.6 219
195 17.4 17.65 17.33 1176
200 13.55 13.7 13.7 1101
205 10.1 10.25 9.99 1697
210 7.15 7.25 7.15 6547
215 4.75 4.85 4.76 5109
220 2.97 3.05 2.98 7662
225 1.73 1.79 1.74 3104
230 0.98 1.04 1.02 4871
235 0.56 0.61 0.57 1594
240 0.34 0.38 0.36 1960
245 0.22 0.24 0.24 276
250 0.16 0.17 0.17 1085
255 0.11 0.13 0.11 529
260 0.08 0.09 0.09 166
265 0.04 0.08 0.07 10
270 0.03 0.07 0.05 49
275 0.02 0.04 0.04 118
280 0.01 0.05 0.02 15
285 0 0.03 0.02 61
290 0 0.04 0.04 8
295 0 0.03 0.01 55
300 0 0.03 0.01 20
305 0 0.03 0.01 0
310 0 0.03 0.01 10
315 0 0.03 0 0
320 0 0.03 0 0
325 0 0.02 0.01 20

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.03 0.01 32
120 0 0.04 0.03 58
125 0 0.04 0.02 7
130 0.01 0.05 0.03 21
135 0.02 0.06 0.04 46
140 0.03 0.06 0.05 5619
145 0.04 0.08 0.05 117
150 0.06 0.08 0.07 4523
155 0.08 0.1 0.08 653
160 0.11 0.12 0.12 609
165 0.15 0.18 0.16 411
170 0.22 0.24 0.23 1864
175 0.31 0.35 0.32 8917
180 0.46 0.51 0.5 1294
185 0.72 0.76 0.76 991
190 1.16 1.21 1.19 1798
195 1.83 1.91 1.9 1353
200 2.9 2.98 2.99 2775
205 4.4 4.55 4.56 1105
210 6.45 6.6 6.7 875
215 9.05 9.2 9.12 584
220 12.2 12.4 12.5 284
225 16 16.2 15.14 23
230 20.15 20.7 20.99 60
235 23.95 25.8 21 3
240 29.2 30.8 28.76 10
245 33.6 36.65 31.4 0
250 39.05 40.6 51.75 0
255 43.9 46.75 0 0
260 49.2 50.55 50.51 1
265 54.15 55.7 0 0
270 59.45 61.55 0 0
275 63.95 66.6 0 0
280 69.35 70.55 70.5 0
285 74.25 75.75 0 0
290 78.75 81.45 0 0
295 83.85 85.85 0 0
300 89.25 91.6 0 0
305 94.3 96 0 0
310 99.15 101.45 0 0
315 104.4 106.35 0 0
320 109 110.95 0 0
325 113.8 116.25 0 0

Expiration: 2025-08-08

Calls

Strike Bid Ask Last Price Open Interest
110 99.8 100.9 0 0
120 89.95 90.95 0 0
125 84.7 86 0 0
130 79.9 81.95 0 0
135 74.8 76.95 0 0
140 70.05 72 74 6062
145 64.9 67.05 68.03 69
150 60.1 62.1 0 0
155 55.3 56.2 0 0
160 50.4 51.2 47 0
165 45.25 46.25 44.32 1
170 40.3 41.5 41.1 3
175 35.5 36.6 39.48 6
180 31.1 31.7 31.58 17
185 26.5 27.15 27.15 13
190 22.15 22.6 22.25 30
195 17.75 18.45 17.95 36
200 14.15 14.55 14.05 592
205 10.8 11 10.75 1601
210 7.85 8.05 7.91 639
215 5.45 5.6 5.45 1055
220 3.55 3.65 3.62 2055
225 2.2 2.34 2.23 3826
230 1.38 1.43 1.38 1126
235 0.81 0.87 0.8 1393
240 0.5 0.55 0.55 901
245 0.32 0.38 0.34 379
250 0.2 0.27 0.24 295
255 0.13 0.2 0.2 263
260 0.09 0.16 0.13 205
265 0.06 0.1 0.11 10
270 0.04 0.1 0.06 105
275 0.02 0.09 0 0
280 0.01 0.08 0.08 1
285 0.01 0.07 0.06 0
290 0 0.06 0.03 27
295 0 0.06 0.04 2
300 0 0.05 0.03 3
305 0 0.05 0 0
310 0 0.05 0 0
315 0 0.05 0 0
320 0 0.04 0 0
325 0 0.04 0.02 3

Puts

Strike Bid Ask Last Price Open Interest
110 0 0.05 0 0
120 0 0.06 0 0
125 0 0.07 0.01 5
130 0.01 0.08 0.05 2
135 0.03 0.06 0.06 11
140 0.05 0.08 0.07 6082
145 0.06 0.11 0.1 25
150 0.07 0.11 0.1 65
155 0.1 0.15 0.13 29
160 0.15 0.21 0.17 508
165 0.22 0.27 0.21 121
170 0.31 0.36 0.34 110
175 0.45 0.51 0.47 109
180 0.64 0.73 0.77 198
185 0.98 1.08 1.07 267
190 1.49 1.61 1.64 706
195 2.32 2.41 2.32 1888
200 3.45 3.6 3.54 503
205 5 5.15 5.34 345
210 7.05 7.2 7.17 310
215 9.55 9.8 9.65 175
220 12.7 12.9 12.9 33
225 16 16.8 16.7 7
230 20.15 21.05 20.05 3
235 24.65 25.65 21.67 10
240 29.4 30.7 26.29 10
245 34.4 35.65 31.55 1
250 39.45 40.75 43.66 0
255 44.6 45.75 0 0
260 49.55 50.6 0 0
265 54.45 55.75 0 0
270 59.4 60.5 0 0
275 64.65 65.55 0 0
280 68.45 70.7 0 0
285 74.35 75.65 0 0
290 79.55 80.55 0 0
295 83.5 85.55 0 0
300 89.35 90.75 0 0
305 94.4 95.7 0 0
310 99.3 100.65 0 0
315 104.4 105.7 0 0
320 109.35 110.6 0 0
325 114.55 115.8 0 0

Expiration: 2025-08-15

Calls

Strike Bid Ask Last Price Open Interest
90 119.9 120.85 113.11 4
95 115 115.9 113.75 9
100 109.95 110.9 114.14 48
105 105 106.35 0 30
110 100 100.95 103.45 263
115 95.1 95.85 88.4 81
120 90.15 91.4 80.7 102
125 85.15 86.05 83.65 47
130 80.2 81.05 80.86 46
135 75.2 76.05 67.19 79
140 70.2 71.15 61.79 291
145 65.3 66 63.81 197
150 60.5 61.15 62.8 3053
155 55.5 56.1 59.09 392
160 50.4 51.35 54.25 275
165 45.7 46.35 45 1943
170 40.9 41.4 40.7 767
175 36.35 36.5 36.5 970
180 31.65 31.8 31.25 1522
185 27.05 27.2 26.65 1923
190 22.7 22.85 22.75 2937
195 18.55 18.7 18.64 4518
200 14.8 14.9 14.8 17648
205 11.4 11.55 11.35 19274
210 8.45 8.6 8.51 29495
215 6 6.15 6.04 22490
220 4.1 4.2 4.11 27838
225 2.69 2.74 2.69 21906
230 1.71 1.75 1.71 60472
235 1.08 1.11 1.09 19922
240 0.69 0.71 0.71 14965
245 0.45 0.47 0.47 7956
250 0.31 0.33 0.33 9731
255 0.22 0.23 0.22 4469
260 0.16 0.17 0.17 11845
265 0.12 0.14 0.12 2898
270 0.09 0.11 0.09 2287
275 0.07 0.09 0.07 2174
280 0.05 0.07 0.08 8668
285 0.04 0.06 0.06 1008
290 0.03 0.05 0.04 4426
295 0.03 0.04 0.05 2022
300 0.02 0.03 0.03 2944
305 0.02 0.03 0.02 1499
310 0.02 0.03 0.03 1847
315 0.01 0.03 0.03 926
320 0 0.03 0.02 1214
325 0 0.02 0.01 164
330 0.01 0.02 0.01 1296
340 0 0.02 0.02 1266
350 0 0.01 0.01 1265
360 0 0.02 0.01 193
370 0 0.02 0.01 563
380 0 0.01 0.01 330
390 0 0.01 0.01 6581

Puts

Strike Bid Ask Last Price Open Interest
90 0 0.03 0.02 753
95 0 0.03 0.02 134
100 0.02 0.03 0.02 624
105 0.01 0.04 0.02 1638
110 0.02 0.05 0.04 167
115 0.03 0.05 0.04 544
120 0.04 0.06 0.05 3902
125 0.05 0.06 0.05 1845
130 0.06 0.08 0.07 999
135 0.08 0.1 0.08 834
140 0.09 0.1 0.1 2472
145 0.12 0.14 0.13 2438
150 0.15 0.16 0.13 3329
155 0.19 0.21 0.19 2899
160 0.26 0.27 0.28 14009
165 0.34 0.36 0.34 4474
170 0.47 0.49 0.51 13280
175 0.65 0.68 0.67 7205
180 0.93 0.95 0.95 14636
185 1.34 1.37 1.39 32130
190 1.95 1.99 1.97 19333
195 2.82 2.87 2.87 12816
200 4 4.1 4.05 23905
205 5.6 5.7 5.75 10935
210 7.65 7.75 7.73 19350
215 10.2 10.3 10.35 3957
220 13.25 13.4 13.5 5650
225 16.85 17 17 4090
230 20.9 21.05 21.22 1934
235 25.35 25.5 24.9 749
240 30.05 30.2 27.05 617
245 34.95 35.1 35.3 251
250 39.7 40.45 35.5 181
255 44.55 45.4 45.52 46
260 49.8 50.5 50.6 9
265 54.8 55.4 55.54 12
270 59.55 60.5 60.52 45
275 64.45 65.75 78.34 0
280 69.5 70.75 81.9 0
285 74.45 75.65 0 0
290 79.6 80.7 0 0
295 84.65 85.65 0 0
300 89.5 90.8 0 0
305 94.65 95.5 0 0
310 99.5 100.6 0 0
315 104.45 105.7 0 0
320 109.5 110.55 0 0
325 114.45 115.5 0 0
330 119.5 120.65 0 0
340 129.5 130.55 0 0
350 139.5 140.75 0 0
360 149.6 150.55 0 0
370 159.5 160.65 0 0
380 169.5 170.55 0 0
390 179.65 180.5 0 0

Expiration: 2025-08-22

Calls

Strike Bid Ask Last Price Open Interest
140 69.3 71.65 0 0
145 65.3 66.3 0 0
150 60.4 61.45 0 0
155 54.65 57.25 0 0
160 49.95 52.2 50.81 0
165 44.7 47.1 0 0
170 40.05 42.15 0 0
175 36.3 37.2 37.47 0
180 31.65 32.2 32.2 7
185 27.05 27.9 26.71 8
190 22.7 23.75 22.72 0
195 18.65 19.35 18.74 0
200 14.75 15.9 15.1 1
205 11.85 12.2 12 3
210 9 9.15 9.2 32
215 6.5 6.8 6.4 33
220 4.4 4.75 4.75 55
225 3 3.25 3.15 23
230 1.86 2.18 2.03 17
235 1.18 1.44 1.2 8
240 0.83 0.98 0.82 37
245 0.54 0.62 0.55 2
250 0.28 0.5 0.41 5
255 0.2 0.38 0.4 22
260 0.14 0.29 0.21 27
265 0.06 0.25 0 0
270 0.02 0.21 0 0
275 0 0.19 0 0
280 0 0.17 0.08 0

Puts

Strike Bid Ask Last Price Open Interest
140 0.05 0.14 0.14 0
145 0.06 0.2 0 0
150 0.15 0.21 0.19 30
155 0.16 0.33 0.23 0
160 0.24 0.36 0.36 0
165 0.34 0.53 0 0
170 0.53 0.68 0.63 0
175 0.71 0.94 0.76 1
180 1.05 1.25 1.18 12
185 1.46 1.7 1.62 12
190 2.2 2.39 2.28 14
195 3.1 3.4 3.22 6
200 4.3 4.6 4.47 3
205 5.85 6.25 6.34 8
210 7.95 8.35 8.49 30
215 10.45 10.95 9.84 2
220 13.45 13.95 13.65 4
225 16.65 18.9 14.2 2
230 20.3 22.35 0 0
235 23.75 25.9 0 0
240 28.95 30.6 0 0
245 33.95 36.05 0 0
250 39.5 40.9 0 0
255 43.85 46.1 0 0
260 48.5 50.55 0 0
265 54.1 55.6 0 0
270 58.65 61.6 0 0
275 63.55 65.95 0 0
280 68.45 71.5 0 0

Expiration: 2025-09-19

Calls

Strike Bid Ask Last Price Open Interest
5 204.6 205.4 204.75 484
10 199.55 200.4 190.3 25
15 194.55 195.55 186.75 1
20 189.7 190.5 179 4
25 184.6 185.55 174.57 1
30 179.6 180.6 165.6 2
35 174.6 175.6 0 4
40 169.8 170.5 0 2
45 164.85 165.7 153.95 1
50 159.8 160.6 149.5 664
55 153.95 155.75 149.95 81
60 150 151.3 154.05 111
65 145.05 145.85 142.75 50
70 140.1 140.9 0 51
75 135.15 135.85 123.1 284
80 130.1 131 118.23 25
85 125.2 125.95 115.02 179
90 120.25 121.15 117.2 164
95 115.25 116.1 104.74 27
100 110.4 111.1 110.72 1067
105 105.5 106.35 97.33 29
110 100.5 101.2 105.2 772
115 95.5 96.4 96.67 100
120 90.65 91.55 93.62 1258
125 85.7 86.6 88.74 294
130 80.7 82.4 83.58 81
135 75.8 76.75 78.72 99
140 71 71.95 75.89 1112
145 66.15 66.9 66.35 472
150 61.25 62.1 60.75 3946
155 56.45 57.25 56.74 340
160 51.7 52.3 54.1 1985
165 47.1 47.45 46.3 2798
170 42.45 42.75 42.3 1172
175 37.85 38.15 39.9 1636
180 33.4 33.65 33.45 1649
185 29.1 29.35 29.02 4692
190 25 25.15 24.95 2346
195 21.1 21.3 21.1 2739
200 17.5 17.7 17.4 10473
205 14.2 14.35 14.2 6509
210 11.3 11.4 11.33 14605
215 8.75 8.85 8.8 16265
220 6.6 6.7 6.6 19328
225 4.8 4.9 4.83 15433
230 3.45 3.55 3.5 25362
235 2.46 2.51 2.45 9946
240 1.73 1.77 1.73 23049
245 1.22 1.26 1.23 13028
250 0.88 0.9 0.89 16262
255 0.63 0.66 0.63 4352
260 0.47 0.49 0.49 8596
265 0.36 0.38 0.35 5686
270 0.27 0.29 0.28 10218
275 0.21 0.23 0.22 5734
280 0.17 0.18 0.17 4663
285 0.13 0.15 0.15 1736
290 0.1 0.13 0.1 5592
295 0.08 0.11 0.1 1799
300 0.06 0.09 0.08 5816
305 0.05 0.08 0.08 1710
310 0.04 0.07 0.07 3742
320 0.04 0.05 0.05 4084
330 0.03 0.04 0.04 1738
340 0.02 0.03 0.03 1460
350 0.02 0.03 0.03 4145
360 0 0.03 0.02 3336
370 0.01 0.02 0.01 889
380 0 0.02 0.01 1585
390 0 0.02 0.01 4661

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 3322
10 0 0.01 0 16
15 0 0.01 0.01 48
20 0 0.01 0.01 124
25 0 0.02 0.01 27
30 0 0.02 0.01 10
35 0 0.02 0.01 39
40 0 0.02 0.01 124
45 0 0.02 0.01 751
50 0 0.02 0.02 1024
55 0 0.02 0.01 791
60 0 0.02 0.02 2474
65 0.01 0.03 0.01 287
70 0 0.03 0.01 1008
75 0.01 0.03 0.03 768
80 0.01 0.04 0.03 277
85 0.02 0.05 0.03 347
90 0.03 0.05 0.05 2321
95 0.04 0.07 0.03 152
100 0.05 0.06 0.05 981
105 0.07 0.08 0.07 964
110 0.08 0.09 0.09 1256
115 0.1 0.12 0.11 575
120 0.12 0.14 0.13 3606
125 0.15 0.16 0.17 721
130 0.18 0.2 0.19 1800
135 0.22 0.23 0.23 3882
140 0.27 0.28 0.27 8994
145 0.33 0.35 0.34 3279
150 0.42 0.44 0.43 5133
155 0.53 0.55 0.53 2434
160 0.68 0.7 0.7 9991
165 0.88 0.9 0.93 26386
170 1.15 1.18 1.17 10635
175 1.51 1.54 1.57 7425
180 2 2.03 2.03 24103
185 2.64 2.68 2.65 14482
190 3.45 3.55 3.52 16847
195 4.55 4.65 4.57 20319
200 5.9 6 5.95 21108
205 7.6 7.7 7.6 11873
210 9.65 9.8 9.65 9098
215 12.1 12.25 12.3 7641
220 14.95 15.25 15.37 7377
225 18.15 18.6 18.7 8586
230 21.9 22.3 22.35 2496
235 25.85 26.4 24 2157
240 30.35 30.85 26.54 2294
245 34.9 35.45 34.58 3361
250 39.85 40.65 37.85 335
255 44.4 45.6 47.05 117
260 49.75 50.6 50.95 46
265 54.3 55.5 56 25
270 59.2 60.8 69.05 0
275 64.1 65.6 60.78 2
280 69.2 70.6 67.97 0
285 74.1 75.6 0 0
290 79.2 80.6 0 0
295 84.1 85.6 0 0
300 89.2 90.6 0 0
305 94.1 95.6 0 0
310 99.2 100.6 0 0
320 109.2 111.15 0 0
330 119.2 121.15 0 0
340 129.2 131.15 0 0
350 139.2 140.6 0 0
360 149.2 151.15 0 0
370 159.2 161.15 0 0
380 169.2 170.75 0 0
390 179.2 180.55 188.7 0

Expiration: 2025-10-17

Calls

Strike Bid Ask Last Price Open Interest
90 120.55 121.45 124.55 9
95 115.6 117.45 0 0
100 110.7 112.5 110.09 15
105 105.8 106.8 108.8 12
110 100.95 101.8 94.4 119
115 96.1 97 95.39 97
120 91.15 91.95 91.5 68
125 86.25 87 89.25 19
130 81.4 82.2 73.22 199
135 76.5 77.25 74.35 144
140 71.7 72.4 60.35 101
145 66.9 68.25 68.97 176
150 62.05 62.95 63.3 901
155 57.35 58.1 59.5 236
160 52.8 53.25 55.15 304
165 48.15 48.55 46.1 533
170 43.6 44 43.74 428
175 39.15 39.55 38.8 1124
180 34.85 35.15 34.45 690
185 30.65 31 30.32 378
190 26.7 26.9 26.4 1373
195 22.95 23.2 22.85 1828
200 19.45 19.6 19.2 3817
205 16.2 16.35 16.2 2707
210 13.3 13.45 13.25 5016
215 10.7 10.8 10.6 3404
220 8.4 8.55 8.42 12330
225 6.5 6.6 6.48 6915
230 4.9 5.05 4.86 7971
235 3.7 3.8 3.7 6105
240 2.75 2.8 2.65 6799
245 2.04 2.08 2.07 3362
250 1.51 1.55 1.52 10817
255 1.13 1.16 1.13 3646
260 0.85 0.88 0.86 2950
265 0.65 0.68 0.64 2538
270 0.5 0.53 0.49 786
275 0.39 0.41 0.38 808
280 0.31 0.33 0.29 3434
285 0.25 0.27 0.25 766
290 0.2 0.21 0.23 2276
295 0.16 0.18 0.21 3386
300 0.13 0.15 0.14 7994
305 0.1 0.13 0.13 135
310 0.08 0.11 0.12 1245
315 0.07 0.1 0.1 405
320 0.05 0.08 0.07 984
325 0.04 0.07 0.05 100
330 0.04 0.06 0.06 393
335 0.03 0.06 0 20
340 0.02 0.05 0.03 47
345 0.03 0.05 0.02 272
350 0.02 0.04 0.02 216
355 0.01 0.04 0.04 43
360 0.01 0.03 0.04 1497
370 0.01 0.02 0.02 1208

Puts

Strike Bid Ask Last Price Open Interest
90 0.06 0.07 0.06 556
95 0.07 0.11 0.08 134
100 0.09 0.11 0.11 574
105 0.12 0.14 0.14 300
110 0.14 0.17 0.14 516
115 0.18 0.2 0.16 502
120 0.21 0.23 0.22 5811
125 0.26 0.28 0.27 460
130 0.32 0.33 0.26 720
135 0.39 0.4 0.32 1145
140 0.47 0.49 0.49 1117
145 0.58 0.6 0.59 3073
150 0.72 0.75 0.72 13289
155 0.89 0.92 0.91 1867
160 1.12 1.15 1.15 7765
165 1.4 1.44 1.45 3522
170 1.76 1.81 1.78 5881
175 2.24 2.28 2.31 3535
180 2.85 2.89 2.95 6430
185 3.6 3.7 3.65 5793
190 4.55 4.65 4.74 10116
195 5.75 5.85 5.9 3868
200 7.2 7.3 7.3 8125
205 8.95 9.05 9.1 2312
210 11 11.15 11.2 4557
215 13.4 13.55 13.4 1685
220 16.15 16.35 16.34 1828
225 19.25 19.75 18.08 962
230 22.8 23.2 23.7 1811
235 26.6 27.1 26.22 1127
240 30.55 31.45 31.57 1246
245 35.2 35.95 33.8 10
250 39.25 40.6 53.23 1
255 43.9 45.75 56.51 0
260 49 50.85 0 0
265 53.9 55.85 0 0
270 59 61.35 0 0
275 63.9 65.6 0 0
280 69 70.65 0 0
285 74.1 75.55 75.49 15
290 79 80.75 78.21 0
295 83.9 85.6 0 0
300 89 90.75 0 0
305 93.9 95.8 0 0
310 99 100.75 0 0
315 103.9 106.45 0 0
320 109 110.7 0 0
325 113.9 115.55 0 0
330 119.8 120.75 0 0
335 123.9 125.65 0 0
340 129 130.7 0 0
345 133.9 135.7 0 0
350 139 140.65 0 0
355 143.9 145.55 0 0
360 149 150.55 0 0
370 159 160.7 0 0

Expiration: 2025-11-21

Calls

Strike Bid Ask Last Price Open Interest
100 111 112.85 111.42 4
105 106.15 108 0 0
110 101.3 103.05 95.85 0
115 96.35 98.25 95.8 5
120 91.35 93.35 83.27 2
125 86.65 87.55 87.92 37
130 81.7 82.75 75 76
135 77.1 78.9 70.27 8
140 72.25 74.15 77.1 85
145 67.6 68.4 61.06 60
150 63 63.55 65.14 65
155 58.4 59.05 62.9 44
160 53.8 54.6 55.5 65
165 49.3 49.85 50.47 32
170 45.05 45.55 47.54 41
175 40.8 41.25 40.58 49
180 36.6 37.15 36.42 39
185 32.65 32.95 32.45 367
190 28.9 29.2 28.7 371
195 25.3 25.6 25.4 544
200 21.9 22.2 21.98 1480
205 18.75 19 18.6 1046
210 15.95 16.1 15.95 1810
215 13.35 13.5 13.1 2500
220 11 11.1 11.1 4486
225 8.95 9.05 8.95 1660
230 7.2 7.3 7.2 1745
235 5.7 5.8 5.63 1795
240 4.5 4.6 4.45 1407
245 3.5 3.65 3.5 1149
250 2.77 2.83 2.71 4249
255 2.17 2.22 2.09 940
260 1.7 1.75 1.68 1001
265 1.33 1.38 1.35 387
270 1.05 1.1 1.13 333
275 0.83 0.88 0.87 313
280 0.66 0.71 0.74 1174
285 0.54 0.57 0.57 188
290 0.43 0.47 0.44 248
295 0.35 0.38 0.37 143
300 0.28 0.32 0.33 322
305 0.23 0.26 0.33 28
310 0.19 0.22 0.24 15
315 0.15 0.18 0.17 32
320 0.12 0.16 0.13 2
325 0.1 0.14 0.12 43
330 0.08 0.12 0.08 4
335 0.07 0.1 0.16 13
340 0.05 0.09 0.1 500
345 0.04 0.08 0.06 603
350 0.04 0.07 0.07 3256

Puts

Strike Bid Ask Last Price Open Interest
100 0.16 0.19 0.16 403
105 0.2 0.24 0.23 61
110 0.25 0.29 0.28 251
115 0.31 0.35 0.34 27
120 0.38 0.42 0.39 676
125 0.47 0.5 0.41 250
130 0.57 0.61 0.59 726
135 0.69 0.73 0.72 270
140 0.85 0.88 0.87 952
145 1.03 1.07 1.03 693
150 1.25 1.29 1.25 2418
155 1.52 1.57 1.39 659
160 1.86 1.91 1.88 1033
165 2.27 2.32 1.97 928
170 2.78 2.84 2.85 3395
175 3.4 3.5 3.45 1929
180 4.15 4.25 4.25 4795
185 5.1 5.2 5.21 6185
190 6.2 6.3 6.36 2712
195 7.5 7.65 7.67 1900
200 9.1 9.2 9.2 3123
205 10.9 11.05 11 1123
210 12.95 13.1 13.12 1126
215 15.35 15.5 15.7 267
220 18 18.2 16.85 123
225 21 21.2 19.85 32
230 24.25 24.6 22.91 77
235 27.75 28.25 24.77 65
240 31.65 33.7 30.81 27
245 35.75 36.45 34.1 14
250 40.4 40.9 39.31 2
255 43.7 45.6 44.05 1
260 49.6 50.65 63.32 0
265 53.4 55.6 67.85 0
270 59.55 60.5 69.3 0
275 64.5 65.45 0 0
280 69.55 70.45 0 0
285 74.55 75.6 0 0
290 79.6 80.6 74.82 0
295 84.65 85.45 0 0
300 89.55 90.5 0 0
305 94.6 95.55 89.58 0
310 99.6 101.85 0 0
315 104.55 105.4 99.58 0
320 109.6 110.6 0 0
325 114.65 115.55 109.82 0
330 118.45 120.55 0 0
335 123.45 125.45 0 0
340 128.45 130.55 0 0
345 134.6 135.6 0 0
350 138.45 141.85 0 0

Expiration: 2025-12-19

Calls

Strike Bid Ask Last Price Open Interest
5 203.5 206.55 195.34 21
10 198.65 201.6 0 0
15 193.5 195.65 186.78 7
20 189.6 190.7 180.28 20
25 183.7 186.7 0 1
30 179.75 180.85 169.75 5
35 173.9 175.95 0 2
40 169 171.9 162.25 2
45 165 166.1 156.95 1
50 160.15 161.15 149.8 224
55 154.4 156.35 0 119
60 150.4 151.95 138.94 195
65 145.6 146.5 132.9 256
70 140.65 141.6 145.37 829
75 135.75 137.2 140.07 259
80 130.8 131.8 124.23 213
85 126.1 126.9 114 387
90 121.1 122.1 114.55 280
95 116.35 117.3 0 181
100 111.5 112.85 113.97 2428
105 106.65 108.35 111.05 152
110 101.75 103.15 92.5 705
115 96.9 98.35 90.94 232
120 92.2 93.4 93.22 1135
125 87.4 88.15 91.9 581
130 82.5 83.35 86.65 518
135 77.75 78.75 82.62 822
140 73.1 73.95 77.2 1632
145 68.6 69 70 787
150 64 64.45 63.94 2114
155 59.45 59.85 63.9 795
160 54.95 55.25 55.99 1494
165 50.55 50.85 50.3 2600
170 46.25 46.55 47.2 4120
175 42.05 42.4 43.8 2024
180 38 38.3 37.65 26031
185 34.05 34.4 33.85 2413
190 30.3 30.6 30.15 3085
195 26.8 27 26.84 2864
200 23.45 23.65 23.47 7843
205 20.3 20.55 20.4 3946
210 17.45 17.6 17.45 7510
215 14.85 14.95 14.75 7667
220 12.45 12.6 12.45 13397
225 10.35 10.45 10.4 6756
230 8.5 8.6 8.32 7963
235 6.9 7.05 6.8 9079
240 5.55 5.7 5.63 15834
245 4.45 4.6 4.5 3912
250 3.55 3.7 3.6 26336
255 2.86 2.92 2.85 3390
260 2.28 2.34 2.31 10085
265 1.82 1.87 1.81 1861
270 1.46 1.51 1.48 13838
275 1.17 1.21 1.17 2830
280 0.95 0.98 0.94 4969
285 0.77 0.8 0.78 865
290 0.63 0.66 0.65 3748
295 0.51 0.55 0.56 772
300 0.43 0.45 0.43 35626
310 0.3 0.32 0.3 5512
320 0.2 0.23 0.23 5571
330 0.14 0.17 0.22 1681
340 0.1 0.13 0.12 838
350 0.06 0.11 0.09 2884
360 0.04 0.08 0.08 1068
370 0.03 0.06 0.04 1481
380 0.03 0.05 0.04 158
390 0.03 0.04 0.04 477
400 0.01 0.03 0.02 12361

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 4879
10 0 0.01 0.01 89
15 0 0.02 0.01 3
20 0 0.02 0.01 53
25 0 0.02 0.02 6
30 0 0.03 0.02 153
35 0 0.03 0.01 10
40 0 0.03 0.04 3050
45 0 0.03 0.02 309
50 0.01 0.04 0.02 6926
55 0 0.04 0.03 677
60 0.01 0.05 0.04 735
65 0.03 0.07 0.05 2197
70 0.04 0.08 0.1 1284
75 0.06 0.1 0.07 3636
80 0.08 0.12 0.1 2437
85 0.11 0.14 0.16 1852
90 0.14 0.17 0.19 1793
95 0.18 0.21 0.2 1656
100 0.22 0.24 0.23 3835
105 0.27 0.3 0.25 495
110 0.33 0.36 0.35 2285
115 0.4 0.44 0.42 895
120 0.5 0.53 0.51 4526
125 0.6 0.63 0.61 2684
130 0.72 0.76 0.6 3857
135 0.87 0.91 0.9 871
140 1.06 1.09 1.1 3025
145 1.27 1.32 1.31 3260
150 1.54 1.59 1.63 4994
155 1.87 1.92 1.89 3157
160 2.27 2.32 2.4 8018
165 2.74 2.8 2.79 12812
170 3.3 3.4 3.4 14641
175 4 4.1 4.25 11055
180 4.85 4.95 4.93 11000
185 5.85 5.95 6.1 5500
190 7 7.15 7.2 10605
195 8.4 8.5 8.5 16933
200 10 10.1 10.16 17689
205 11.8 11.95 11.85 4704
210 13.9 14.05 14.1 5253
215 16.25 16.4 16.6 6588
220 18.85 19.05 19.16 6966
225 21.8 22 21.98 4677
230 24.95 25.35 22.82 1667
235 28.5 29 26.26 2263
240 32.2 32.8 30.82 3814
245 36.3 36.95 36.8 547
250 40.6 41.1 41.4 3251
255 45.15 45.75 45.5 39
260 49.8 50.9 59.32 4
265 53.75 55.65 67 0
270 58.85 60.8 58.44 4
275 63.75 65.75 73.1 0
280 68.85 70.65 0 0
285 73.75 75.8 0 0
290 78.85 80.65 75.77 1
295 83.75 85.55 82.94 0
300 88.85 90.75 102.64 0
310 98.85 100.55 0 0
320 108.85 110.55 0 0
330 118.85 120.8 0 0
340 128.85 130.75 0 0
350 138.85 140.75 0 0
360 148.85 150.6 0 0
370 158.85 160.65 0 0
380 168.85 170.75 0 0
390 178.85 180.65 0 0
400 188.85 190.7 199.37 0

Expiration: 2026-01-16

Calls

Strike Bid Ask Last Price Open Interest
5 203.25 206.35 193 6
10 198.3 201.4 189.2 5
15 193.4 196.5 194.91 18
20 189.5 191.6 0 10
25 184.6 186.75 172.95 14
30 179.75 181.8 182.55 138
35 174.85 176.95 0 43
40 169.95 172.1 156.75 29
45 165.1 167.15 158.05 93
50 160.2 161.9 150.72 1440
55 155.45 156.95 0 321
60 150.6 152.1 141.55 459
65 145.7 147.7 0 118
70 140.9 142.45 141.2 236
75 136 137.85 123.75 112
80 131.15 132.8 119.08 670
85 126.3 127.95 0 236
90 121.35 123.05 110.82 258
95 116.55 117.55 106.22 194
100 111.8 112.7 112.05 2212
105 107 107.9 104.39 176
110 102.2 103.7 104.3 362
115 97.35 98.3 89.59 310
120 92.6 93.5 91.63 834
125 87.8 88.75 90.4 821
130 83.2 84 85.6 653
135 78.3 79.85 69.14 375
140 73.75 75.1 74.59 1293
145 69.4 69.8 73 326
150 64.85 65.2 65 45014
155 60.35 60.85 59.76 369
160 55.9 56.35 55.25 979
165 51.6 51.95 51.55 1047
170 47.35 47.7 47.9 1667
175 43.2 43.5 43.13 2767
180 39.2 39.55 39.25 13686
185 35.35 35.6 35.17 2165
190 31.65 31.95 31.74 5358
195 28.15 28.4 27.85 6953
200 24.95 25.05 25 23450
205 21.85 21.95 21.77 5877
210 18.95 19.1 19 11108
215 16.3 16.45 16.25 9747
220 13.9 14.05 13.93 18270
225 11.75 11.85 11.55 25453
230 9.8 9.9 9.85 17304
235 8.15 8.25 8.16 21396
240 6.7 6.8 6.66 21532
245 5.45 5.6 5.45 13067
250 4.45 4.55 4.5 41626
255 3.6 3.7 3.65 18119
260 2.94 3.05 2.95 17364
265 2.38 2.44 2.4 4995
270 1.94 1.99 1.94 9103
275 1.58 1.64 1.59 6170
280 1.29 1.34 1.3 26797
285 1.06 1.09 1.12 9710
290 0.87 0.9 0.88 5053
295 0.72 0.75 0.83 1840
300 0.6 0.63 0.6 43641
305 0.49 0.53 0.52 107
310 0.41 0.43 0.41 38467
315 0.34 0.37 0.35 206
320 0.28 0.3 0.3 11598
330 0.2 0.21 0.21 7647
340 0.14 0.15 0.18 3421
350 0.1 0.11 0.11 4753
360 0.07 0.09 0.08 998
370 0.05 0.06 0.05 1782
380 0.04 0.05 0.05 4532
390 0.03 0.04 0.04 8011

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.01 12900
10 0 0.02 0.02 2187
15 0 0.02 0.02 127
20 0 0.02 0.02 520
25 0 0.02 0.01 8
30 0 0.02 0.01 2364
35 0 0.03 0.02 152
40 0 0.03 0.03 1002
45 0 0.04 0.03 1382
50 0 0.04 0.03 3337
55 0.01 0.05 0.04 249
60 0.03 0.06 0.04 3188
65 0.04 0.05 0.05 6457
70 0.06 0.07 0.06 4072
75 0.08 0.09 0.09 5232
80 0.11 0.12 0.11 4380
85 0.14 0.17 0.18 1367
90 0.18 0.21 0.17 1904
95 0.22 0.25 0.25 6029
100 0.28 0.29 0.29 4151
105 0.34 0.38 0.46 4807
110 0.42 0.45 0.36 3056
115 0.51 0.54 0.45 1166
120 0.62 0.65 0.64 3504
125 0.74 0.77 0.7 3023
130 0.89 0.93 0.9 9341
135 1.06 1.1 1.08 3619
140 1.27 1.32 1.18 4718
145 1.53 1.58 1.27 3668
150 1.83 1.88 1.9 55098
155 2.2 2.25 2.23 4336
160 2.65 2.7 2.71 5413
165 3.15 3.25 3.2 7016
170 3.8 3.9 3.9 24028
175 4.55 4.65 4.6 11681
180 5.45 5.55 5.55 32673
185 6.5 6.6 6.65 10275
190 7.7 7.85 7.9 14478
195 9.15 9.3 9.3 19679
200 10.75 10.9 10.9 40077
205 12.6 12.8 12.7 8537
210 14.7 14.9 14.75 20679
215 17.05 17.25 17.27 11295
220 19.65 19.9 19.9 15197
225 22.55 22.8 23.24 8600
230 25.7 25.95 23.37 8796
235 29.15 29.4 27.47 3798
240 32.85 33.15 31.5 4201
245 36.3 37.7 34.77 1742
250 40.8 41.5 41.45 3255
255 44.9 46.05 46.31 430
260 49.8 50.95 48.4 646
265 54.75 55.55 63.95 125
270 59.6 60.6 68.55 16
275 64.6 65.65 75.18 24
280 68.9 70.65 68 3
285 74.6 75.6 0 0
290 78.75 80.55 88.8 1
295 84.55 85.65 98.87 0
300 89.55 90.55 101.45 0
305 93.65 95.55 0 0
310 99.5 100.55 97.97 1
315 104.65 105.6 102.99 0
320 108.75 110.55 0 0
330 119.5 120.6 0 0
340 129.5 130.6 0 0
350 138.75 140.6 0 0
360 148.75 150.55 0 0
370 159.45 160.6 0 0
380 168.75 170.65 0 0
390 178.75 180.65 188 0

Expiration: 2026-02-20

Calls

Strike Bid Ask Last Price Open Interest
100 112 113.15 103.07 10
105 107.3 108.35 111.38 1
110 102.35 103.5 95.79 1
115 97.75 98.8 0 0
120 93 94 85.75 0
125 88.35 90.2 88.4 2
130 83.6 84.6 0 0
135 79 79.95 71.11 2
140 74.5 75.3 65.85 5
145 70 71.6 73.7 4
150 65.4 66.45 67.65 3
155 61 61.85 55.9 2
160 56.85 57.55 58.95 38
165 52.6 53.25 55.94 14
170 48.5 49 50.35 28
175 44.45 45.8 47.9 81
180 40.55 41.1 43.99 114
185 36.5 38.2 36.75 33
190 33.25 34.6 34.7 11
195 29.8 30.3 29.75 200
200 26.6 27.8 26.59 320
205 23.6 24.05 23.45 227
210 20.9 21.05 20.91 163
215 18.25 18.45 18 272
220 15.85 16 15.73 936
225 13.65 13.8 13.62 1512
230 11.65 11.85 11.53 246
235 9.9 10.05 9.9 230
240 8.35 8.5 9.11 390
245 7 7.15 7.15 177
250 5.85 6 5.75 496
255 4.85 5 5.2 171
260 4.05 4.15 4 127
265 3.35 3.45 4.2 221
270 2.78 2.87 3.5 191
275 2.31 2.39 2.3 61
280 1.92 2 2.3 70
285 1.6 1.67 1.63 58
290 1.34 1.41 1.7 91
295 1.12 1.19 1.21 5
300 0.95 1.01 0.98 126
310 0.67 0.73 0.8 60
320 0.49 0.54 0.56 19
330 0.35 0.4 0.41 3
340 0.27 0.31 0.34 11
350 0.19 0.24 0 0
360 0.14 0.2 0.19 1
370 0.11 0.16 0.16 2
380 0.08 0.13 0.12 112
390 0.06 0.11 0.1 107
400 0.04 0.09 0.08 272

Puts

Strike Bid Ask Last Price Open Interest
100 0.37 0.42 0.37 181
105 0.46 0.51 0.41 18
110 0.56 0.61 0.55 39
115 0.68 0.72 0.6 11
120 0.81 0.86 0.89 75
125 0.98 1.02 1.01 171
130 1.17 1.21 1.02 129
135 1.39 1.44 1.21 83
140 1.65 1.7 1.38 46
145 1.96 2.01 1.67 70
150 2.33 2.39 2 104
155 2.76 2.83 2.48 206
160 3.25 3.35 2.8 2238
165 3.85 4 3.9 121
170 4.6 4.7 4.15 436
175 5.45 5.55 5.55 1373
180 6.4 6.55 6.6 2516
185 7.55 7.7 7.72 788
190 8.85 9 9.15 611
195 10.35 10.5 10.5 1239
200 12.05 12.2 11.4 294
205 13.95 14.1 13.7 224
210 16.05 16.25 16.15 22
215 18.4 18.6 18.75 18
220 20.95 21.2 20.6 15
225 23.8 24.05 21.39 7
230 26.85 27.1 32.49 2
235 29.9 32.2 27.18 15
240 33.5 34.45 30.85 6
245 37.3 39.6 34.65 6
250 41.3 42.45 53.14 20
255 45.5 46.55 58.65 11
260 49.95 51 52.22 1
265 54.6 55.7 54.1 4
270 59.6 60.65 0 0
275 64.6 65.5 0 0
280 69.55 70.65 0 0
285 73.45 75.65 0 0
290 79.45 80.55 0 0
295 84.35 85.7 0 0
300 89.45 90.8 0 0
310 98.45 100.55 0 0
320 109.35 110.6 0 0
330 119.5 120.75 0 0
340 129.45 130.65 0 0
350 138.45 140.75 0 0
360 149.35 150.8 0 0
370 158.45 160.7 0 0
380 168.45 170.7 0 0
390 179.25 180.8 0 0
400 189.3 190.8 0 0

Expiration: 2026-03-20

Calls

Strike Bid Ask Last Price Open Interest
90 121.1 123.15 123.45 82
95 116.4 119.2 0 1
100 111.6 113.5 114.75 44
105 106.7 109.65 110.55 32
110 102.1 104.9 105.15 24
115 98.2 99.25 0 98
120 92.7 95.45 85.8 55
125 88.95 89.85 83.89 96
130 84.3 86.1 77.3 227
135 79.65 80.65 78.76 110
140 75.4 75.85 68.3 184
145 70.9 71.45 70.9 186
150 66.45 67 69.66 505
155 62.1 62.6 64.03 354
160 57.85 58.25 58 326
165 53.6 54.15 56.5 194
170 49.6 49.95 49.25 836
175 45.6 46 47.39 391
180 41.75 42.15 41.56 515
185 38.05 38.5 39.92 451
190 34.6 34.85 34.55 732
195 31.2 31.45 32.53 1761
200 28 28.3 28.05 5081
210 22.25 22.4 22.27 2746
220 17.15 17.3 17.2 4580
230 12.9 13.05 12.73 3242
240 9.45 9.6 9.6 6870
250 6.8 6.95 6.75 8212
260 4.8 4.95 4.9 4357
270 3.4 3.5 3.5 2797
280 2.41 2.49 2.42 6973
290 1.72 1.78 1.74 1042
300 1.24 1.31 1.26 4043
310 0.91 0.96 0.94 937
320 0.68 0.73 0.75 903
330 0.51 0.56 0.55 545
340 0.39 0.43 0.42 237
350 0.31 0.34 0.31 1227
360 0.23 0.28 0.28 676
370 0.18 0.23 0.23 1481

Puts

Strike Bid Ask Last Price Open Interest
90 0.31 0.34 0.32 546
95 0.36 0.41 0.34 122
100 0.45 0.49 0.42 511
105 0.54 0.59 0.74 159
110 0.65 0.7 0.58 525
115 0.78 0.83 0.73 530
120 0.95 0.98 0.96 412
125 1.12 1.17 1.13 891
130 1.34 1.39 1.35 330
135 1.59 1.64 1.35 469
140 1.89 1.94 1.78 1826
145 2.24 2.29 2.27 989
150 2.65 2.7 2.67 1330
155 3.1 3.2 3.22 3031
160 3.7 3.8 3.75 5001
165 4.35 4.45 4.4 4482
170 5.1 5.25 5.2 9546
175 6 6.15 6.15 8293
180 7.05 7.2 7.2 5287
185 8.2 8.4 8.3 2032
190 9.55 9.75 9.65 4625
195 11.1 11.3 11.3 6360
200 12.8 13 12.9 5667
210 16.85 17.05 17 2764
220 21.7 21.95 22 2902
230 27.55 27.8 26.17 1586
240 34.05 34.9 35.25 1783
250 41.4 43 39.29 710
260 49.35 51.45 52.75 56
270 59.8 60.75 73.9 2
280 68.55 70.85 79.23 1
290 78.55 80.7 0 0
300 88.55 90.7 0 0
310 98.75 100.6 100 0
320 108.55 110.75 0 0
330 118.55 120.8 0 0
340 128.55 130.7 0 0
350 138.55 140.85 0 0
360 148.55 150.8 0 0
370 158.55 160.8 0 0

Expiration: 2026-05-15

Calls

Strike Bid Ask Last Price Open Interest
5 203.2 206.8 0 0
10 198.5 201.85 0 0
15 193.3 196.2 0 0
20 188.45 191.35 0 0
25 183.65 186.5 0 0
30 178.8 181.7 179.9 1
35 174.3 176.9 0 0
40 169.2 172.05 0 0
45 164.4 167.25 0 0
50 159.6 162.45 0 0
60 150 152.85 0 0
70 141.4 143 0 0
80 131.9 133.75 0 0
85 126.2 128.9 0 0
90 122.45 123.9 0 0
95 117.7 120.05 0 0
100 112.95 114.55 0 0
105 108.25 110.6 0 0
110 103.65 105.1 0 0
115 98.95 100.3 0 0
120 94.3 95.6 0 0
125 89.85 91.15 82.96 31
130 85.25 87.4 0 0
135 80.95 82.2 0 0
140 76.45 77.75 67.35 1
145 72.05 73.45 63.58 3
150 67.7 69.5 61.2 3
155 63.75 64.6 56.15 1
160 59.6 60.2 58.8 2
165 55.4 56.05 55.37 18
170 51.25 52.2 49.48 6
175 47.4 49.2 48.92 11
180 44 44.5 46.25 14
185 40.4 41.4 34.19 3
190 36.75 37.9 40.29 15
195 33.4 34.4 33.69 31
200 30.35 31.35 30.5 53
210 24.7 25.55 24.5 241
220 19.8 20.05 19.74 99
230 15.45 15.7 15.45 54
240 11.85 12.05 11.82 192
250 8.95 9.15 8.98 28
260 6.65 6.85 7.65 107
270 4.9 5.1 5.65 85
280 3.6 3.8 3.9 22
290 2.7 2.82 2.76 10
300 2.02 2.13 2.01 39
310 1.52 1.6 1.78 25
320 1.17 1.26 1.19 6
330 0.9 0.99 1.02 16
340 0.7 0.78 0.78 12
350 0.55 0.63 0.6 35
360 0.44 0.51 0.37 3
370 0.35 0.43 0.41 4
380 0.32 0.36 0 0
390 0.23 0.31 0 0
400 0.19 0.27 0.28 21

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0 0
10 0 0.04 0 0
15 0 0.04 0 0
20 0 0.05 0 0
25 0 0.05 0 0
30 0 0.06 0 0
35 0 0.07 0 0
40 0.01 0.09 0 0
45 0.02 0.1 0 0
50 0.05 0.12 0 0
60 0.1 0.18 0.09 20
70 0.17 0.25 0.2 15
80 0.28 0.36 0.4 1
85 0.35 0.43 0.35 2
90 0.43 0.51 0 0
95 0.52 0.6 0.7 3
100 0.63 0.71 0.71 22
105 0.76 0.84 0.99 12
110 0.91 0.99 1.13 13
115 1.08 1.16 0.96 3
120 1.29 1.37 1.34 12
125 1.52 1.61 0 0
130 1.8 1.89 2.28 10
135 2.12 2.21 2.9 2
140 2.49 2.59 2.56 15
145 2.92 3.05 2.71 10
150 3.4 3.55 3.07 173
155 4 4.15 3.56 11
160 4.65 4.8 4.5 131
165 5.4 5.6 4.7 25
170 6.3 6.45 5.8 82
175 7.25 7.45 7.5 14
180 8.4 8.6 7.97 20
185 9.65 9.9 9 32
190 11.1 11.35 11 86
195 12.7 12.9 12.85 49
200 14.45 14.7 14.5 48
210 18.5 18.75 18.7 79
220 23.3 23.65 23.75 2
230 29 29.35 29.3 8
240 34.25 36.2 0 0
250 42.45 43.6 0 0
260 50.85 51.85 58.32 1
270 59.95 61.25 0 0
280 69.35 71.2 0 0
290 79.35 81.15 0 0
300 89.45 90.8 0 0
310 98.25 101.35 0 0
320 108.5 111.2 0 0
330 119.35 121.35 0 0
340 128.25 131.4 0 0
350 138.25 140.9 0 0
360 148.25 151 0 0
370 158.25 161.25 0 0
380 168.25 171.4 0 0
390 178.25 181.4 0 0
400 188.25 191.4 198.85 0

Expiration: 2026-06-18

Calls

Strike Bid Ask Last Price Open Interest
5 203.6 206.55 195.51 5
10 198.5 201.6 0 0
15 193.65 196.65 195.15 1
20 188.65 191.85 0 7
25 183.95 186.85 184.9 3144
30 178.85 182.25 166.75 3
35 174.05 177.45 0 3
40 169.2 172.55 157.25 1
45 164.75 167.75 156.53 2
50 160.1 162.75 166 1594
55 155.15 158.15 159.05 263
60 150.5 153.4 142.96 231
65 145.65 148.7 150.6 48
70 141.05 143.75 140.5 491
75 136.4 139 125.4 324
80 131.75 134.2 135.5 376
85 126.8 129.75 0 119
90 122.15 124.7 125.1 1710
95 117.4 120.25 109.78 263
100 112.7 115.3 114.3 2309
105 107.85 110.9 101.23 196
110 103.2 106.3 106.8 193
115 98.8 100.7 101.45 220
120 94.45 96.15 97.6 443
125 89.7 92.5 93.09 173
130 86.3 86.95 79.52 339
135 81.8 82.5 84.75 730
140 77.4 77.9 76.82 516
145 73.1 73.8 72.91 255
150 68.85 69.4 69.8 890
155 64.7 65.2 70 546
160 60.55 61.1 61.3 1094
165 56.55 57.1 57 754
170 52.7 53.15 52.6 2163
175 48.9 49.4 49 594
180 45.25 45.7 44.92 2483
185 41.75 42.1 41.77 1067
190 38.35 38.7 38 5695
195 35.05 35.4 35.13 2833
200 32.05 32.25 31.7 7707
205 29.1 29.3 28.8 4375
210 26.3 26.5 26.25 6495
215 23.65 23.85 23.5 4047
220 21.2 21.4 20.95 5965
225 18.9 19.1 18.93 4147
230 16.8 17 16.8 12071
235 14.85 15.05 14.8 5952
240 13.1 13.25 13 6040
245 11.5 11.65 11.42 1184
250 10.05 10.2 10.1 20167
255 8.75 8.95 8.85 2211
260 7.65 7.8 7.55 3529
265 6.65 6.75 6.75 3211
270 5.75 5.9 5.85 5208
275 5 5.1 4.97 2043
280 4.3 4.45 4.6 10087
285 3.75 3.9 3.89 3526
290 3.25 3.4 3.45 2340
300 2.5 2.57 2.51 10913
310 1.92 1.99 1.93 2956
320 1.49 1.54 1.57 3604
330 1.17 1.22 1.16 1483
340 0.92 0.98 0.93 7575
350 0.75 0.79 0.74 1650
360 0.59 0.65 0.67 1374
370 0.48 0.54 0.47 303
380 0.4 0.45 0.43 275
390 0.33 0.38 0.33 2056

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.01 0.01 4387
10 0 0.03 0.01 32
15 0 0.03 0.02 79
20 0 0.04 0.02 44
25 0.01 0.05 0.04 5690
30 0.03 0.06 0.03 459
35 0.04 0.08 0.07 892
40 0.06 0.1 0.1 96
45 0.09 0.12 0.12 495
50 0.12 0.14 0.11 1321
55 0.14 0.18 0.16 281
60 0.17 0.21 0.21 55
65 0.2 0.25 0.24 43
70 0.25 0.3 0.28 77
75 0.3 0.35 0.4 119
80 0.37 0.42 0.36 572
85 0.45 0.5 0.47 946
90 0.54 0.59 0.6 661
95 0.64 0.69 0.63 678
100 0.77 0.82 0.76 1433
105 0.92 0.97 0.91 1514
110 1.09 1.14 0.99 1960
115 1.28 1.34 1.33 1378
120 1.51 1.57 1.53 3035
125 1.78 1.84 1.83 1288
130 2.09 2.16 2.05 1355
135 2.45 2.51 2.35 890
140 2.86 2.93 2.92 2106
145 3.3 3.45 3.1 1593
150 3.85 3.95 3.95 7383
155 4.5 4.6 4.6 2161
160 5.2 5.3 5.15 8894
165 6 6.15 6 4875
170 6.9 7.05 7.07 6918
175 7.95 8.1 8.1 5766
180 9.15 9.3 9.15 5971
185 10.45 10.6 10.6 3470
190 11.85 12.05 12.1 8423
195 13.45 13.65 13.55 5305
200 15.25 15.45 15.53 6266
205 17.2 17.4 17.7 2898
210 19.3 19.5 19.4 3385
215 21.6 21.85 21.59 1786
220 24.1 24.35 21.84 2463
225 26.8 27.05 27.5 1693
230 29.7 30 29.8 2134
235 32.8 33.1 33.5 618
240 36.15 36.45 34.25 865
245 39.7 40 40.53 514
250 43.45 43.75 41.76 1811
255 47.4 47.7 0 835
260 51.45 52.2 51.77 596
265 55.35 57.6 64.06 223
270 59.5 61.1 59.75 4
275 64.9 65.75 77.5 0
280 69.7 70.7 0 0
285 73.2 75.85 0 0
290 78.35 80.95 0 0
300 88.35 90.75 94.08 0
310 98.35 100.8 0 0
320 108.35 110.85 0 0
330 118.35 120.9 0 0
340 128.35 130.85 126 0
350 138.35 140.95 0 0
360 148.35 150.95 0 0
370 158.35 161.85 0 0
380 168.85 170.95 168.89 0
390 178.85 180.95 179.79 0

Expiration: 2026-09-18

Calls

Strike Bid Ask Last Price Open Interest
50 160.15 163.4 160.55 1
55 155.4 158.6 144.65 1
60 150.65 153.95 0 0
65 146.05 149.25 0 0
70 141.25 144.55 0 0
75 136.65 139.85 125.2 1
80 132 135.2 120.6 82
85 127.25 130.55 0 0
90 122.65 125.9 115.07 1
95 118.05 121.25 106.83 1
100 113.55 116.6 106.45 3
105 108.9 112.1 101.68 13
110 104.35 107.55 107.4 17
115 99.85 103.05 0 0
120 95.4 98.5 99 2
125 92.05 93.4 90.03 2
130 87.75 88.45 79.5 10
135 83.5 84.45 83.8 4
140 79.05 80.35 83.8 15
145 74.95 76.2 68.78 33
150 71 71.75 74.55 50
155 66.95 67.7 70.71 10
160 62.95 63.8 64.2 38
165 59.15 59.85 60.01 36
170 55.45 56.3 57.24 55
175 51.8 52.5 51.96 59
180 48.3 48.9 48.55 60
185 44.9 45.5 45.17 22
190 41.6 42.2 42.29 290
195 38.5 39.05 38 731
200 35.45 36 35.51 1450
205 32.55 33.1 32.8 456
210 29.85 30.2 29.97 1750
215 27.35 27.6 29.85 282
220 24.9 25.15 24.97 1334
225 22.6 22.85 22.6 499
230 20.45 20.7 20.3 1187
235 18.45 18.7 19.4 546
240 16.6 16.85 16.6 721
245 14.9 15.1 14.81 516
250 13.35 13.55 13.45 1547
255 11.9 12.1 11.95 409
260 10.6 10.8 10.6 958
265 9.45 9.65 10.7 85
270 8.4 8.6 8.47 1327
275 7.45 7.65 7.45 1276
280 6.6 6.8 6.73 497
285 5.85 6.05 6.25 84
290 5.2 5.35 5.25 175
295 4.6 4.75 5.45 202
300 4.1 4.25 4.23 702
310 3.25 3.4 3.55 45
320 2.61 2.7 2.8 680
330 2.1 2.18 2.34 307
340 1.7 1.78 1.87 191
350 1.39 1.46 1.5 225
360 1.15 1.22 1.14 64
370 0.95 1.03 1.04 120
380 0.8 0.87 0.85 61
390 0.68 0.74 0.75 16
400 0.58 0.64 0.67 121

Puts

Strike Bid Ask Last Price Open Interest
50 0.16 0.22 0.2 79
55 0.2 0.26 0.34 6
60 0.25 0.31 0.35 6
65 0.31 0.37 0.34 2
70 0.38 0.44 0.55 1
75 0.46 0.52 0.73 13
80 0.55 0.61 0.62 7
85 0.66 0.72 0.68 19
90 0.78 0.84 0.73 32
95 0.92 0.99 0.97 14
100 1.11 1.16 0.99 335
105 1.29 1.35 1.18 11
110 1.51 1.57 1.6 67
115 1.76 1.83 2.25 59
120 2.05 2.13 2.02 33
125 2.39 2.46 2.43 18
130 2.78 2.85 3.47 321
135 3.2 3.3 2.93 36
140 3.7 3.8 3.85 79
145 4.3 4.4 4.38 521
150 4.9 5.05 5 1956
155 5.65 5.8 5.8 687
160 6.5 6.65 6.6 2493
165 7.4 7.55 7.63 574
170 8.45 8.6 8.04 1413
175 9.6 9.75 8.6 1202
180 10.85 11.05 11.1 377
185 12.25 12.45 12.47 550
190 13.8 14 13.2 534
195 15.5 15.7 14.75 456
200 17.3 17.55 17.6 913
205 19.3 19.55 19.35 335
210 21.45 21.7 21.7 775
215 23.75 24.05 23.76 71
220 26.25 26.5 25.14 31
225 28.9 29.2 26.68 160
230 31.7 32.05 29.35 8
235 34.75 35.05 40.2 7
240 37.95 38.3 37.55 12
245 41.35 41.7 46 17
250 43.85 47 55.1 15
255 47.05 50.5 48.86 50
260 52.25 54.7 50.74 109
265 55.15 58.7 63.64 45
270 60.85 61.55 61.48 98
275 63.95 67.6 77.21 1
280 69.45 71 82.2 0
285 73.3 75.9 0 0
290 78.25 80.85 0 0
295 83.25 85.95 0 0
300 88.25 90.85 0 0
310 98.25 100.9 0 0
320 108.25 110.9 0 0
330 118.25 121 0 0
340 128.25 131 0 0
350 138.25 141 0 0
360 148.25 151.85 0 0
370 158.25 161.85 0 0
380 168.25 171.85 0 0
390 178.25 181.85 0 0
400 188.25 191.85 0 0

Expiration: 2026-12-18

Calls

Strike Bid Ask Last Price Open Interest
5 203.2 206.8 0 0
10 198.25 201.85 0 0
15 193.3 196.9 186.06 5
20 188.5 192.1 0 6
25 183.75 187.4 0 1
30 179.15 182.7 166.92 10
35 174.45 178 0 3
40 169.75 173.3 161.68 5
45 165.05 168.2 0 57
50 160.4 163.45 0 1986
60 150.95 154.1 141.48 275
70 141.7 144.75 131.58 2526
80 132.65 135.6 120.97 424
85 127.95 131.05 119.75 425
90 123.45 126.45 115.22 497
95 118.85 121.9 0 99
100 114.4 117.35 119.42 3334
105 109.85 112.95 113.47 176
110 106.2 108.5 98.5 582
115 101.05 104.05 95.86 241
120 97.9 98.65 102.09 1248
125 93.7 94.6 96 348
130 89.35 90.1 94 1414
135 85.2 86.15 80.75 646
140 81 82 80.17 1047
145 76.95 77.65 80.6 205
150 73.05 73.7 72.5 615
155 69.1 69.7 71.5 301
160 65.35 66.05 67.4 1012
165 61.6 62.2 59.1 480
170 58 58.6 61 1117
175 54.45 55.05 57.87 888
180 51.15 51.65 53.1 988
185 47.8 48.25 47.4 1320
190 44.6 45.1 44.94 1092
195 41.6 42.1 41.3 1454
200 38.65 39.15 38.79 5946
210 33.15 33.6 33.06 6039
220 28.2 28.5 28.21 3342
230 23.75 24 23.6 5203
240 19.8 20.05 19.94 5290
250 16.4 16.65 16.3 10408
260 13.5 13.7 13.57 2970
270 11.05 11.25 11.85 3207
280 9 9.2 9.5 3223
290 7.3 7.5 7.7 3118
300 5.95 6.1 6 3679
310 4.85 5 5.5 425
320 3.95 4.1 3.97 2267
330 3.25 3.4 3.55 1365
340 2.68 2.8 3.05 697
350 2.23 2.34 2.51 4887
360 1.87 1.97 1.92 2135
370 1.58 1.67 1.32 971
380 1.35 1.42 1.52 856
390 1.15 1.23 0.95 116
400 1 1.08 1.12 175
410 0.86 0.94 0.66 286
420 0.76 0.83 0.83 377
430 0.67 0.74 0.54 270
440 0.59 0.67 0.61 113
450 0.53 0.6 0.55 2628

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.04 0.01 103
10 0.01 0.05 0.01 84
15 0.02 0.06 0.04 636
20 0.04 0.08 0.09 2807
25 0.07 0.11 0.05 226
30 0.1 0.14 0.17 814
35 0.12 0.17 0.22 241
40 0.14 0.21 0.17 70
45 0.19 0.26 0.24 119
50 0.24 0.26 0.26 1774
60 0.36 0.39 0.37 1093
70 0.52 0.59 0.56 146
80 0.73 0.79 0.77 3461
85 0.87 0.94 0 224
90 1.02 1.09 0.94 1678
95 1.2 1.27 1.38 1836
100 1.41 1.49 1.49 1996
105 1.64 1.73 2.07 2673
110 1.92 2 2.39 1610
115 2.23 2.32 2.03 1372
120 2.58 2.68 2.65 1361
125 2.99 3.1 2.73 3247
130 3.45 3.55 3.5 1131
135 3.95 4.1 3.59 1524
140 4.55 4.7 4.47 1296
145 5.2 5.35 5.55 980
150 5.95 6.1 6.08 2016
155 6.75 6.95 6.1 641
160 7.7 7.85 7.85 2976
165 8.7 8.9 8.01 1031
170 9.8 10.05 9.95 1288
175 11.1 11.3 10.33 1432
180 12.4 12.65 11.75 3439
185 13.9 14.15 13.3 1261
190 15.5 15.75 15.95 2509
195 17.25 17.5 17.4 1528
200 19.1 19.35 19.65 8451
210 23.3 23.55 22.84 2212
220 28.1 28.35 27.7 6601
230 33.45 33.8 33.15 2363
240 39.55 39.9 39.01 2303
250 46.3 46.7 46.7 812
260 52.95 55.15 52.31 1779
270 60.75 63.9 62.3 1071
280 69 72.6 68.85 123
290 78.35 82 87.6 0
300 88.25 91.85 100.18 1
310 98.25 101.85 0 0
320 108.25 111.85 0 0
330 118.25 121.85 0 0
340 128.25 131.85 0 0
350 138.25 141.7 0 0
360 148.25 151.85 158.6 0
370 158.25 161.85 0 0
380 168.25 171.85 0 0
390 178.25 181.85 0 0
400 188.25 191.8 0 0
410 198.25 201.8 0 0
420 208.25 211.85 0 0
430 218.25 221.85 0 0
440 228.25 231.85 0 0
450 238.25 241.85 0 0

Expiration: 2027-01-15

Calls

Strike Bid Ask Last Price Open Interest
5 203.2 206.8 209.22 7
10 198.2 201.85 0 26
15 193.3 196.9 198.74 94
20 188.5 192.1 182.43 32
25 183.8 187.4 172.1 5
30 179.1 182.7 167.5 3
35 174.55 177.85 0 5
40 169.9 173.2 0 29
45 165.2 168.5 0 1
50 160.65 163.8 151.29 70
60 151.35 154.6 139.86 111
70 142.05 145.35 0 162
80 132.9 136.1 121 353
85 128.3 131.6 117.68 166
90 123.8 127.05 116.85 269
95 119.3 122.5 0 16
100 114.8 117.95 122 415
105 110.35 113.55 109.12 61
110 105.9 109.15 101.3 44
115 101.55 104.7 0 64
120 98.4 99.15 100.8 584
125 94.15 94.95 94.38 219
130 89.9 90.75 92.69 389
135 85.6 86.6 88.85 58
140 81.65 82.6 85.02 280
145 77.65 78.3 75.57 191
150 73.75 74.5 74.15 2214
155 69.85 70.7 72.3 174
160 66.05 66.8 69.45 592
165 62.4 63.25 66.25 224
170 58.8 59.5 60 393
175 55.35 55.95 55.5 1627
180 52 52.45 51.55 442
185 48.65 49.25 48.5 501
190 45.5 46.05 45.6 767
195 42.4 43 43.18 803
200 39.6 39.9 39.3 11231
210 34.1 34.4 34.4 3373
220 29.1 29.4 29.1 8801
230 24.65 24.9 24.62 8659
240 20.7 20.95 20.67 4971
250 17.25 17.5 17.35 8937
260 14.3 14.55 14.25 3258
270 11.8 12 11.7 3303
280 9.7 9.9 9.7 7111
290 7.95 8.15 7.92 1269
300 6.5 6.7 6.5 10454
310 5.35 5.5 5.67 1917
320 4.35 4.55 4.48 6470
330 3.6 3.75 3.8 3506
340 3 3.15 3 1174
350 2.52 2.63 2.56 2617
360 2.12 2.21 2.15 1327
370 1.79 1.89 1.95 350
380 1.52 1.62 1.65 993
390 1.31 1.39 1.35 1015
400 1.13 1.21 1.3 1829
410 0.98 1.06 1.02 920
420 0.86 0.94 0.88 2075
430 0.75 0.83 0.6 482
440 0.67 0.74 0.67 881
450 0.63 0.67 0.63 15020

Puts

Strike Bid Ask Last Price Open Interest
5 0 0.02 0.02 670
10 0.01 0.05 0.04 120
15 0.03 0.07 0.07 95
20 0.05 0.09 0.06 3032
25 0.08 0.12 0.1 847
30 0.1 0.14 0.12 26
35 0.15 0.2 0.22 18
40 0.17 0.24 0.24 142
45 0.21 0.28 0.29 55
50 0.27 0.31 0.31 1741
60 0.4 0.46 0.44 568
70 0.56 0.63 0.73 155
80 0.79 0.86 1.02 640
85 0.93 0.99 0.93 158
90 1.12 1.17 1.15 1602
95 1.29 1.34 1.3 884
100 1.49 1.57 1.35 1940
105 1.74 1.78 1.59 2338
110 2.02 2.11 1.83 388
115 2.35 2.44 2.25 875
120 2.71 2.81 2.48 2542
125 3.1 3.25 3.1 552
130 3.6 3.75 3.24 3837
135 4.15 4.3 4.25 181
140 4.7 4.9 4.26 1033
145 5.4 5.55 5.1 3408
150 6.15 6.35 6.37 3237
155 7 7.2 6.85 292
160 8 8.15 8.15 4888
165 9.05 9.2 8.9 3495
170 10.2 10.35 10.35 8207
175 11.4 11.6 10.37 2829
180 12.8 13 12.8 6815
185 14.25 14.5 14.4 2720
190 15.9 16.15 16.1 6384
195 17.6 17.9 17.35 1649
200 19.5 19.8 19.65 12003
210 23.65 24 23.7 5089
220 28.45 28.8 27.11 6328
230 33.85 34.2 31.69 960
240 39.9 40.3 39.91 2122
250 46.6 47.05 45.8 3079
260 54 54.45 52.35 1786
270 62.1 62.5 60.2 1440
280 69.25 72.85 69.1 184
290 78.45 81.15 88.9 0
300 88.25 91.05 87.5 0
310 98.25 101.05 0 0
320 108.25 111.85 0 0
330 118.25 121.85 0 0
340 128.25 131.85 0 0
350 138.25 141.85 135.85 0
360 148.25 151.8 0 0
370 158.25 161.85 0 0
380 168.25 171.85 0 0
390 178.25 181.75 0 0
400 188.25 191.85 198.5 0
410 198.25 201.85 0 0
420 208.25 211.85 205.78 0
430 218.25 221.85 0 0
440 228.25 231.85 0 0
450 238.25 241.85 245.9 0

Expiration: 2027-06-17

Calls

Strike Bid Ask Last Price Open Interest
50 160.65 164.6 151.55 17
55 156.25 160.15 148.46 4
60 151.7 155.55 0 2
65 147.15 151.05 136.86 11
70 142.8 146.4 0 0
75 138.3 141.65 126.92 42
80 133.9 137.15 123.26 234
85 129.4 133.15 124.85 10
90 125 128.3 0 12
95 120.6 123.9 113.7 40
100 116.35 119.55 120.5 111
105 111.95 115.25 111.75 30
110 107.65 111 100.85 42
115 104.5 105.7 106.55 83
120 100.3 101.45 102.85 56
125 96.3 97.25 96.62 121
130 92.25 94.65 94.3 228
135 88.15 89.15 88.09 89
140 84.45 85.45 86.3 99
145 80.6 81.25 72.98 114
150 76.75 77.45 72.67 204
155 73.1 73.7 66.04 167
160 69.5 70.2 71.13 228
165 65.95 67.5 65.6 179
170 62.55 63.35 62.7 218
175 59.15 59.85 61.45 292
180 55.95 57.1 56.4 1171
185 52.8 54.25 53.35 100
190 49.75 50.5 50.08 664
195 46.8 47.55 46.83 205
200 44.1 44.5 44.2 6718
210 38.8 39.1 38.87 3986
220 33.85 34.2 34.2 2896
230 29.4 29.75 29.43 1040
240 25.45 25.7 26.75 777
250 21.85 22.15 22.04 1741
260 18.75 19 20.47 1282
270 16 16.2 16 441
280 13.6 13.8 13.52 1050
290 11.55 11.75 12.5 937
300 9.75 9.95 9.69 3175
310 8.25 8.45 8.8 127
320 7 7.15 7.67 757
330 5.85 6.1 6.26 1142
340 5 5.15 5.15 737
350 4.3 4.4 4.3 3383
360 3.65 3.8 2.99 240
370 3.15 3.3 2.65 78
380 2.71 2.84 2.36 90
390 2.36 2.48 2.13 163
400 2.06 2.16 2.12 1192
410 1.81 1.91 1.86 53
420 1.6 1.69 1.76 147
430 1.42 1.51 1.48 233
440 1.25 1.35 1.45 141
450 1.12 1.21 1.18 1683

Puts

Strike Bid Ask Last Price Open Interest
50 0.38 0.47 0.42 349
55 0.46 0.55 0 3
60 0.56 0.65 0.8 63
65 0.67 0.76 0.78 28
70 0.8 0.89 1.07 19
75 0.95 1.04 1.02 410
80 1.12 1.21 1.18 145
85 1.31 1.4 1.41 65
90 1.54 1.63 1.46 114
95 1.79 1.89 2.72 146
100 2.08 2.18 2.06 1066
105 2.4 2.51 2.95 386
110 2.77 2.88 3.4 34
115 3.15 3.3 4.8 30
120 3.6 3.8 3.7 399
125 4.15 4.3 4.15 144
130 4.7 4.9 4.74 249
135 5.35 5.5 5.15 441
140 6.1 6.25 6.2 98
145 6.85 7.05 6.41 45
150 7.7 7.9 7.87 728
155 8.65 8.85 8.9 109
160 9.7 9.9 9.9 1162
165 10.85 11.1 10.25 993
170 12.1 12.35 12.4 1297
175 13.45 13.7 12.42 224
180 14.9 15.15 15.02 1709
185 16.45 16.75 16.65 166
190 18.15 18.45 18.25 763
195 19.95 20.25 20.2 346
200 21.9 22.2 21.94 1825
210 26.1 26.45 26.4 371
220 30.9 31.25 31.1 402
230 36.2 36.65 36.47 366
240 42.1 42.55 42.55 139
250 48.6 49.1 49.05 84
260 55.65 56.2 55.97 320
270 63.35 63.9 63.1 592
280 71.6 72.2 70.6 692
290 80.5 81.15 88.29 0
300 88.4 92.3 0 0
310 98.25 102.15 111.4 0
320 108.25 112.15 0 0
330 118.25 122.05 129.29 1
340 128.25 132.15 138.3 0
350 138.25 141.75 0 0
360 148.25 151.8 0 0
370 158.25 162.15 0 0
380 168.25 172.15 178.27 0
390 178.25 182.15 0 0
400 188.25 192.15 198 0
410 198.25 202.15 0 0
420 208.25 212.15 212.35 0
430 218.25 222.15 0 0
440 228.25 232.15 0 0
450 238.25 242.15 0 0

Expiration: 2027-12-17

Calls

Strike Bid Ask Last Price Open Interest
50 160.5 165.5 163 70
55 156.5 161 160.6 256
60 152 157 158.43 213
65 147.5 152.5 141.88 8
70 143 148 142.25 104
75 140.6 143.5 144.94 22
80 134.5 139.4 133.75 114
85 130 135 136.55 287
90 126 130.85 116.58 29
95 121.5 126.5 114.45 62
100 117.95 122.4 119.1 358
105 113.8 118 113.2 36
110 109.75 112.05 111.5 142
115 106.65 108.05 98.3 111
120 102.65 104.2 105.2 202
125 97.85 100.1 99.4 394
130 93.8 98 99.67 268
135 90 93.2 92.3 106
140 86.4 90.35 92.3 225
145 82.8 87 85.68 126
150 78 81.6 80.1 610
155 75.65 77.4 78.89 137
160 72.05 75.95 73.4 303
165 69.35 71.4 70.02 285
170 65.4 68.1 66.21 598
175 62.2 64.85 63.03 421
180 58 63 59.98 578
185 56 57.85 56.85 2122
190 53.75 55.05 54.55 996
195 50.2 52.8 51.36 629
200 48.2 49.2 48.82 2824
205 45 46.8 46.16 844
210 43 45.2 43.45 1114
215 40 42.35 40.95 987
220 38.4 39.4 38.53 1340
225 36.45 36.8 36.45 2153
230 34.3 34.65 34.54 1588
235 32.25 32.6 32.15 423
240 30.25 30.6 29.95 707
245 28.4 28.75 30.13 624
250 26.65 27 26.9 1941
255 24.95 25.3 25.35 332
260 23.35 23.7 23.75 1803
265 21.85 22.15 22.8 730
270 20.45 20.75 20.85 1981
275 19.1 19.4 20 366
280 17.85 18.15 18.4 2436
285 16.65 16.95 17.72 143
290 15.55 15.8 17.04 1933
295 14.5 14.8 14.7 227
300 13.55 13.75 13.5 1561
305 12.6 12.85 12.75 648
310 11.75 12 11.9 362
315 10.95 11.15 11.02 55
320 10.2 10.4 10.24 647
325 9.45 9.7 10.05 196
330 8.8 9.05 9.05 282
335 8.2 8.45 8.25 71
340 7.65 7.85 7.75 65
345 7.1 7.35 5.95 13
350 6.6 6.85 6.63 397
355 6.15 6.4 6.3 126
360 5.75 5.95 5.86 207
365 5.35 5.55 5.8 84
370 5 5.2 4.4 108
375 4.65 4.85 5.33 62
380 4.4 4.55 4.98 168
385 4.05 4.25 4.41 29
390 3.8 4 3.8 86
395 3.55 3.75 3.64 97
400 3.35 3.5 3.5 485
405 3.1 3.3 3.19 48
410 2.94 3.1 2.5 23
415 2.76 2.9 3.05 72
420 2.6 2.73 2.6 70
425 2.44 2.59 2.65 35
430 2.3 2.43 2.64 169
435 2.17 2.31 2.4 71
440 2.05 2.17 2.11 4980

Puts

Strike Bid Ask Last Price Open Interest
50 0.51 0.59 0.57 200
55 0.61 0.72 1.05 35
60 0.74 0.84 0.79 74
65 0.89 0.99 1.11 288
70 1.06 1.16 1.24 55
75 1.25 1.35 1.58 75
80 1.47 1.57 1.44 168
85 1.72 1.83 1.64 74
90 2.01 2.12 1.95 54
95 2.33 2.44 2.31 22
100 2.69 2.81 2.71 537
105 3.05 3.25 3.2 120
110 3.5 3.7 3.61 838
115 4 4.2 4.1 867
120 4.55 4.75 4.7 260
125 5.15 5.35 5.25 434
130 5.85 6.05 5.75 196
135 6.55 6.75 6.63 96
140 7.35 7.6 7.45 2379
145 8.3 8.45 8.35 172
150 9.2 9.45 9.4 678
155 10.2 10.45 10.84 229
160 11.35 11.6 10.78 736
165 12.55 12.85 12.32 383
170 13.85 14.15 14.05 693
175 15.25 15.55 15.5 947
180 16.8 17.1 17.04 929
185 18.4 18.75 18.85 296
190 20.15 20.35 20.5 908
195 22 22.35 22.25 1030
200 23.95 24.3 23.75 3750
205 26 26.4 24.7 288
210 28.2 28.65 28.9 299
215 30.55 31 31 325
220 33 33.45 31.6 335
225 35.6 36.05 35.45 148
230 38.3 38.8 37.85 197
235 41.15 41.65 46.63 17
240 44.05 44.65 42.12 91
245 47.15 47.75 53.87 193
250 50.45 51 50.55 196
255 53.85 54.4 54.45 170
260 57.35 57.9 59.65 403
265 61 61.55 64.09 176
270 64.7 65.35 71.2 31
275 66.5 71.5 81.23 177
280 70.5 75.5 71.2 672
285 74.5 79.5 75.3 196
290 79 84 80.65 156
295 83.5 87.45 85.55 153
300 88 93 88.3 20
305 94.65 96.1 0 0
310 97.5 102.5 95.25 1
315 102.5 107.5 0 0
320 107.5 112.5 0 0
325 112.5 117.5 0 0
330 117.5 122.5 0 0
335 122.5 127.5 0 0
340 127.5 132.5 0 0
345 132.5 137.45 0 0
350 137.55 142.5 148.64 0
355 142.55 147.5 0 0
360 147.5 152.5 0 0
365 152.5 157.5 0 0
370 157.5 162.5 0 0
375 162.5 167.5 0 0
380 167.5 172.5 0 0
385 172.5 177.5 0 0
390 177.5 182.5 0 0
395 182.5 187.5 0 0
400 187.5 192.5 196.88 0
405 192.5 197.5 0 0
410 197.5 202.5 0 0
415 202.5 207.5 0 0
420 207.5 212.5 0 0
425 212.5 217.5 0 0
430 217.5 222.5 0 0
435 222.5 227.5 0 0
440 227.5 232.5 225.05 0
×
Useful links
Home Options Greeks Income Generation Strategies Day Trading Options
Option Cycle Option Trading Swing Trading Strategies Options Expiration Implied vs Historical Volatility
Socials
Facebook Instagram Twitter Telegram
Help & Support
Contact About Us Write for Us



Option Chain Analysis

Options Pricing Models


SEARCH
Recent News

Portfolio Diversification

Sector Rotation

Covered Calls